KB Financial Group Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 55,400.00 | 55,900.00 | 54,700.00 | 55,800.00 | 43,793.75 | 863,089 |
| 2021-11-17 | 56,700.00 | 56,900.00 | 55,600.00 | 55,900.00 | 43,872.23 | 823,002 |
| 2021-11-16 | 56,400.00 | 56,900.00 | 55,900.00 | 56,900.00 | 44,657.07 | 834,355 |
| 2021-11-15 | 56,000.00 | 56,400.00 | 55,600.00 | 56,300.00 | 44,186.17 | 908,971 |
| 2021-11-12 | 56,500.00 | 56,500.00 | 55,800.00 | 56,400.00 | 44,264.65 | 687,470 |
| 2021-11-11 | 56,400.00 | 56,500.00 | 55,300.00 | 55,900.00 | 43,872.23 | 1,082,231 |
| 2021-11-10 | 55,200.00 | 56,300.00 | 55,200.00 | 55,800.00 | 43,793.75 | 765,574 |
| 2021-11-09 | 55,200.00 | 56,300.00 | 54,800.00 | 55,800.00 | 43,793.75 | 1,028,240 |
| 2021-11-08 | 55,400.00 | 55,500.00 | 54,300.00 | 55,300.00 | 43,401.33 | 681,934 |
| 2021-11-05 | 55,500.00 | 56,000.00 | 54,400.00 | 55,100.00 | 43,244.37 | 1,337,402 |
| 2021-11-04 | 56,200.00 | 56,700.00 | 55,700.00 | 56,000.00 | 43,950.72 | 1,102,324 |
| 2021-11-03 | 57,000.00 | 57,100.00 | 55,200.00 | 55,400.00 | 43,479.82 | 972,628 |
| 2021-11-02 | 57,100.00 | 57,900.00 | 56,500.00 | 57,000.00 | 44,735.55 | 1,226,486 |
| 2021-11-01 | 57,000.00 | 57,200.00 | 56,300.00 | 56,800.00 | 44,578.59 | 1,034,399 |
| 2021-10-29 | 57,900.00 | 58,500.00 | 56,100.00 | 56,600.00 | 44,421.62 | 1,747,964 |
| 2021-10-28 | 58,800.00 | 59,200.00 | 57,700.00 | 57,800.00 | 45,363.42 | 2,055,977 |
| 2021-10-27 | 59,200.00 | 59,400.00 | 58,300.00 | 58,600.00 | 45,991.29 | 1,371,500 |
| 2021-10-26 | 59,300.00 | 59,400.00 | 58,200.00 | 59,100.00 | 46,383.70 | 1,311,289 |
| 2021-10-25 | 58,000.00 | 59,300.00 | 57,600.00 | 59,100.00 | 46,383.70 | 1,912,966 |
| 2021-10-22 | 57,100.00 | 58,200.00 | 57,000.00 | 57,600.00 | 45,206.45 | 1,476,494 |
| 2021-10-21 | 56,300.00 | 57,400.00 | 55,700.00 | 57,400.00 | 45,049.49 | 1,812,633 |
| 2021-10-20 | 55,600.00 | 56,400.00 | 55,200.00 | 56,100.00 | 44,029.20 | 1,221,886 |
| 2021-10-19 | 55,700.00 | 56,100.00 | 55,000.00 | 55,400.00 | 43,479.82 | 726,488 |
← NewerPage 21 of 21 · 1,223 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 1,155.0000 KRW |
| 2026-05-07 | 1,143.0000 KRW |
| 2026-02-26 | 1,605.0000 KRW |
| 2025-11-13 | 930.0000 KRW |
| 2025-08-08 | 920.0000 KRW |
| 2025-05-09 | 912.0000 KRW |
| 2025-02-27 | 804.0000 KRW |
| 2024-09-27 | 795.0000 KRW |
| 2024-06-27 | 791.0000 KRW |
| 2024-03-28 | 784.0000 KRW |
| 2024-02-28 | 1,530.0000 KRW |
| 2023-09-26 | 510.0000 KRW |
| 2023-06-29 | 510.0000 KRW |
| 2023-03-30 | 510.0000 KRW |
| 2022-12-28 | 1,450.0000 KRW |
| 2022-09-29 | 500.0000 KRW |
| 2022-06-29 | 500.0000 KRW |
| 2022-03-30 | 500.0000 KRW |
| 2021-12-29 | 2,190.0000 KRW |
| 2021-06-29 | 750.0000 KRW |
| 2020-12-29 | 1,770.0000 KRW |
| 2019-12-27 | 2,210.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.